Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reality Shares Nasdaq Nexgen Economy China ETF (NQ: BCNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.20 19.20 19.20 50 +0.00(+0.00%)
Nov 29, 2018 19.20 19.20 19.20 19.20 200 -0.06(-0.31%)
Nov 28, 2018 19.26 19.26 19.26 19.26 1,902 -0.06(-0.30%)
Nov 26, 2018 19.32 19.32 19.32 0 +0.11(+0.56%)
Nov 23, 2018 19.21 19.21 19.21 19.21 100 -0.83(-4.13%)
Nov 21, 2018 20.03 20.03 20.03 0 +0.00(+0.00%)
Nov 20, 2018 20.03 20.03 20.03 35 +0.00(+0.00%)
Nov 19, 2018 20.03 20.03 20.03 19 +0.00(+0.00%)
Nov 16, 2018 20.03 20.03 20.03 20.03 100 -0.07(-0.35%)
Nov 15, 2018 19.61 20.10 19.61 20.10 205 +1.21(+6.43%)
Nov 14, 2018 18.89 18.89 18.89 36 +0.00(+0.00%)
Nov 13, 2018 18.89 18.89 18.89 54 -0.00(-0.01%)
Nov 12, 2018 19.11 19.11 18.89 18.89 639 -0.69(-3.53%)
Nov 09, 2018 19.58 19.58 19.58 1 +0.00(+0.00%)
Nov 08, 2018 19.58 19.58 19.58 7 +0.00(+0.00%)
Nov 07, 2018 19.58 19.58 19.58 32 +0.00(+0.00%)
Nov 06, 2018 19.58 19.58 19.58 19.58 122 +0.11(+0.55%)
Nov 05, 2018 19.43 19.47 19.43 19.47 543 -0.11(-0.57%)
Nov 02, 2018 19.67 19.76 19.52 19.59 703 -0.06(-0.30%)
Nov 01, 2018 18.82 19.66 18.82 19.65 2,355 +1.50(+8.29%)
Oct 31, 2018 18.14 18.14 18.14 87 -0.00(-0.00%)
Oct 30, 2018 18.14 18.14 18.14 18.14 152 -0.32(-1.72%)
Oct 29, 2018 18.37 18.46 18.37 18.46 891 -0.41(-2.16%)
Oct 26, 2018 18.56 18.87 18.56 18.87 803 +0.23(+1.23%)
Oct 25, 2018 18.64 18.64 18.64 97 -0.00(-0.02%)
Oct 24, 2018 18.64 18.64 18.64 18.64 151 -0.60(-3.11%)
Oct 23, 2018 18.74 19.24 18.74 19.24 390 +0.07(+0.37%)
Oct 22, 2018 19.17 19.17 19.17 19.17 406 +0.51(+2.74%)
Oct 19, 2018 18.66 18.66 18.66 18.66 200 +0.22(+1.19%)
Oct 18, 2018 18.44 18.44 18.44 3 -0.00(-0.01%)
Oct 17, 2018 19.27 19.27 18.44 18.44 592 -0.12(-0.63%)
Oct 16, 2018 18.56 18.56 18.56 18.56 110 -0.38(-2.00%)
Oct 15, 2018 18.68 18.94 18.68 18.94 816 +0.21(+1.12%)
Oct 12, 2018 18.73 18.73 18.73 18.73 100 -0.18(-0.95%)
Oct 11, 2018 18.69 18.91 18.69 18.91 1,919 -0.51(-2.62%)
Oct 10, 2018 19.32 19.62 19.29 19.42 900 -0.38(-1.91%)
Oct 09, 2018 19.79 19.79 19.79 19.79 146 +0.03(+0.14%)
Oct 08, 2018 19.73 19.82 19.73 19.77 1,096 -0.63(-3.11%)
Oct 05, 2018 20.12 20.40 20.07 20.40 602 +0.15(+0.74%)
Oct 04, 2018 20.32 20.32 20.06 20.25 1,337 -0.39(-1.88%)
Oct 03, 2018 20.71 20.71 20.64 20.64 366 -0.02(-0.10%)
Oct 02, 2018 20.74 20.74 20.66 20.66 585 -0.39(-1.84%)
Oct 01, 2018 21.22 21.22 21.05 21.05 2,282 +0.05(+0.24%)
Sep 28, 2018 21.00 21.00 21.00 75 +0.00(+0.00%)
Sep 27, 2018 21.00 21.00 21.00 21.00 168 -0.27(-1.26%)
Sep 26, 2018 21.27 21.27 21.27 21.27 160 +0.06(+0.28%)
Sep 25, 2018 21.21 21.21 21.21 21.21 238 +0.07(+0.35%)
Sep 24, 2018 21.21 21.34 21.11 21.13 1,504 -0.50(-2.32%)
Sep 21, 2018 21.64 21.64 21.64 21.64 100 +0.64(+3.03%)
Sep 20, 2018 21.00 21.00 21.00 20 +0.00(+0.00%)
Sep 19, 2018 21.06 21.26 20.97 21.00 2,454 +0.31(+1.48%)
Sep 18, 2018 20.69 20.69 20.69 20.69 514 +0.28(+1.36%)
Sep 17, 2018 20.37 20.41 20.37 20.41 381 -0.19(-0.90%)
Sep 14, 2018 20.64 20.86 20.60 20.60 1,506 -0.37(-1.74%)
Sep 13, 2018 20.99 21.00 20.97 20.97 2,478 +0.79(+3.91%)
Sep 12, 2018 20.18 20.18 20.18 20.18 459 -0.10(-0.47%)
Sep 11, 2018 20.27 20.27 20.27 151 -0.00(-0.01%)
Sep 10, 2018 20.27 20.27 20.27 20.27 157 -0.29(-1.39%)
Sep 07, 2018 20.56 20.56 20.56 20.56 401 -0.42(-2.00%)
Sep 06, 2018 20.98 20.98 20.98 20.98 234 -0.03(-0.14%)
Sep 05, 2018 21.14 21.14 20.81 21.01 1,738 -0.42(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.